HLIT
Harmonic (HLIT)
NASDAQ
$14.65-$0.31 (-2.09%)
Price as of Jun 23, 2026 4:19 PM EDT
  • $1.6B
    Market Cap
  • 65.12%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -1.58%
    Low Price$13.27
    High Price$17.11
  • 3 Months
    +66.22%
    Low Price$8.85
    High Price$17.11
  • 1 Year
    +65.12%
    Low Price$8.35
    High Price$17.11
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
15.08
15.38
14.83
14.96
-0.80%
2,534,643
06/18/2026
15.39
15.39
14.89
15.08
+1.55%
3,707,921
06/17/2026
15.17
15.45
14.81
14.85
+0.34%
3,052,470
06/16/2026
15.09
15.26
14.63
14.80
-1.79%
1,532,433
06/15/2026
15.51
15.57
14.90
15.07
+0.94%
2,358,737
06/12/2026
14.51
15.12
14.27
14.93
+2.89%
2,058,627
06/11/2026
13.74
14.54
13.62
14.51
+7.48%
2,921,393
06/10/2026
13.38
13.99
13.38
13.50
+0.67%
2,065,032
06/09/2026
14.15
14.31
13.01
13.41
-4.83%
3,283,886
06/08/2026
13.70
14.35
13.42
14.09
+6.18%
2,846,029
06/05/2026
14.36
14.59
13.21
13.27
-9.17%
3,742,967
06/04/2026
14.41
14.66
14.06
14.61
-0.34%
3,947,888
06/03/2026
15.35
15.57
14.58
14.66
-5.91%
4,571,102
06/02/2026
15.85
16.38
15.57
15.58
-1.45%
4,779,244
06/01/2026
15.25
15.89
15.15
15.81
+4.63%
5,205,124
05/29/2026
16.62
16.66
14.90
15.11
-11.12%
10,072,111
05/28/2026
17.20
17.68
16.42
17.00
-0.64%
6,299,187
05/27/2026
16.63
17.20
15.45
17.11
+1.24%
8,384,198
05/26/2026
17.20
17.59
15.82
16.90
+11.18%
18,705,319
05/22/2026
14.30
15.26
13.76
15.20
+19.69%
12,973,798
05/21/2026
12.18
12.78
12.18
12.70
+3.17%
2,173,227
05/20/2026
12.40
12.68
12.15
12.31
+0.08%
1,850,633
05/19/2026
12.35
12.44
11.98
12.30
-1.44%
1,771,242
05/18/2026
12.66
12.76
12.24
12.48
-0.48%
1,652,917
05/15/2026
13.08
13.23
12.43
12.54
-6.00%
2,140,550
05/14/2026
13.67
13.85
12.97
13.34
-0.07%
2,245,199
05/13/2026
13.06
13.53
12.68
13.35
+3.09%
3,278,056
05/12/2026
14.55
15.39
12.54
12.95
+0.94%
7,935,251
05/11/2026
13.02
13.09
12.71
12.83
+0.16%
3,100,839
05/11/2026
$0.17 Earnings
05/08/2026
12.34
12.88
12.22
12.81
+4.32%
2,390,291
05/07/2026
12.17
12.38
11.90
12.28
+0.82%
1,879,556
05/06/2026
11.84
12.33
11.76
12.18
+2.44%
1,898,188
05/05/2026
11.95
12.15
11.83
11.89
+0.76%
1,185,712
05/04/2026
11.75
12.00
11.61
11.80
+0.34%
1,275,139
05/01/2026
11.52
11.81
11.36
11.76
+2.89%
1,231,203
04/30/2026
10.44
11.72
10.34
11.43
+10.76%
3,118,369
04/29/2026
10.19
10.40
10.18
10.32
+1.08%
919,210
04/28/2026
10.50
10.50
10.13
10.21
-2.67%
808,243
04/27/2026
10.56
10.61
10.41
10.49
-0.66%
870,633
04/24/2026
10.45
10.66
10.40
10.56
+1.25%
703,877
04/23/2026
10.64
10.69
10.34
10.43
-1.97%
650,915
04/22/2026
10.88
10.91
10.57
10.64
-1.66%
816,485
04/21/2026
10.83
10.94
10.67
10.82
-0.09%
876,340
04/20/2026
10.46
10.89
10.45
10.83
+3.14%
949,165
04/17/2026
10.41
10.75
10.33
10.50
+2.74%
1,081,828
04/16/2026
9.88
10.23
9.83
10.22
+3.44%
1,154,175
04/15/2026
9.79
9.89
9.63
9.88
+1.02%
908,987
04/14/2026
9.96
10.04
9.75
9.78
-1.71%
891,909
04/13/2026
9.71
9.96
9.70
9.95
+2.05%
725,667
04/10/2026
9.73
9.80
9.66
9.75
+0.62%
622,471
04/09/2026
9.57
9.73
9.57
9.69
+0.83%
816,375
04/08/2026
9.80
9.84
9.54
9.61
+2.45%
1,342,198
04/07/2026
9.27
9.39
9.16
9.38
+0.97%
941,390
04/06/2026
9.18
9.31
9.10
9.29
+0.98%
832,962
04/02/2026
8.83
9.24
8.83
9.20
+1.32%
903,752
04/01/2026
9.15
9.25
9.02
9.08
+1.11%
849,117
03/31/2026
9.00
9.05
8.71
8.98
+1.47%
1,311,659
03/30/2026
9.33
9.40
8.47
8.85
-5.65%
2,294,574
03/27/2026
9.36
9.67
9.33
9.38
-0.21%
970,567
03/26/2026
9.41
9.56
9.37
9.40
-1.16%
707,717
03/25/2026
9.46
9.59
9.38
9.51
+2.04%
728,514
03/24/2026
9.16
9.47
9.10
9.32
+0.65%
1,125,677
03/23/2026
9.27
9.36
9.06
9.26
+2.89%
1,115,109
03/20/2026
9.27
9.33
8.86
9.00
-2.81%
2,304,998
03/19/2026
9.24
9.55
9.20
9.26
-0.86%
1,174,204
03/18/2026
9.53
9.69
9.33
9.34
-2.10%
1,087,768
03/17/2026
9.48
9.67
9.45
9.54
+0.63%
808,333
03/16/2026
9.37
9.59
9.37
9.48
+1.83%
905,611
03/13/2026
9.46
9.52
9.18
9.31
-0.64%
942,918
03/12/2026
9.16
9.45
9.00
9.37
+0.32%
1,360,049
03/11/2026
9.42
9.52
9.28
9.34
-1.48%
602,336
03/10/2026
9.55
9.63
9.36
9.48
-0.32%
839,106
03/09/2026
9.20
9.54
8.91
9.51
+1.39%
1,474,152
03/06/2026
9.66
9.87
9.30
9.38
-5.54%
1,056,686
03/05/2026
10.09
10.11
9.56
9.93
-2.84%
1,844,994
03/04/2026
10.31
10.33
10.02
10.22
+0.10%
889,344
03/03/2026
10.85
10.85
10.00
10.21
-6.67%
1,267,289
03/02/2026
10.50
11.06
10.29
10.94
+2.92%
1,816,586
02/27/2026
10.36
10.90
10.36
10.63
+0.95%
1,734,137
02/26/2026
10.39
10.57
10.28
10.53
+1.84%
1,301,319
02/25/2026
10.47
10.61
10.23
10.34
-0.96%
1,274,500
02/24/2026
10.32
10.92
10.32
10.44
+1.46%
1,700,349
02/23/2026
10.76
10.81
10.05
10.29
-5.60%
1,967,965
02/20/2026
12.00
12.18
10.77
10.90
+1.58%
2,517,538
02/19/2026
10.55
10.82
10.45
10.73
+1.61%
1,250,446
02/19/2026
$0.06 Earnings
02/18/2026
10.73
10.76
10.52
10.56
-1.77%
839,241
02/17/2026
10.65
10.92
10.36
10.75
+0.66%
1,126,258
02/13/2026
10.16
10.78
10.09
10.68
+5.22%
1,033,695
02/12/2026
10.02
10.21
9.93
10.15
+1.40%
853,794
02/11/2026
10.44
10.47
9.87
10.01
-3.19%
867,566
02/10/2026
10.39
10.61
10.33
10.34
+0.49%
696,612
02/09/2026
10.10
10.39
9.98
10.29
+1.88%
629,469
02/06/2026
9.77
10.16
9.71
10.10
+4.99%
865,423
02/05/2026
9.62
9.73
9.52
9.62
-0.72%
659,633
02/04/2026
9.93
10.08
9.55
9.69
-1.52%
701,827
02/03/2026
10.01
10.10
9.67
9.84
-1.30%
962,108
02/02/2026
9.72
10.20
9.71
9.97
+2.57%
917,211
01/30/2026
9.82
10.06
9.71
9.72
-1.42%
877,633